Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.82 | 52.01 | 51.14 | 51.35 | 3,775,135 | +0.05(+0.09%) |
Jul 28, 2023 | 51.72 | 51.91 | 51.07 | 51.31 | 3,056,855 | +0.13(+0.26%) |
Jul 27, 2023 | 51.82 | 52.07 | 50.99 | 51.17 | 3,072,450 | -1.05(-2.00%) |
Jul 26, 2023 | 51.81 | 52.50 | 51.55 | 52.22 | 2,241,836 | +0.32(+0.61%) |
Jul 25, 2023 | 51.88 | 52.10 | 51.59 | 51.90 | 2,569,453 | +0.22(+0.43%) |
Jul 24, 2023 | 51.69 | 52.03 | 51.46 | 51.68 | 2,394,713 | +0.11(+0.20%) |
Jul 21, 2023 | 51.10 | 51.89 | 50.91 | 51.58 | 3,066,264 | +0.64(+1.26%) |
Jul 20, 2023 | 50.01 | 50.99 | 49.49 | 50.93 | 2,994,633 | +1.09(+2.19%) |
Jul 19, 2023 | 49.15 | 50.27 | 48.96 | 49.84 | 3,158,374 | +0.88(+1.80%) |
Jul 18, 2023 | 49.25 | 49.82 | 48.37 | 48.96 | 3,612,148 | -0.25(-0.51%) |
Jul 17, 2023 | 50.47 | 50.48 | 49.19 | 49.21 | 2,892,355 | -1.28(-2.53%) |
Jul 14, 2023 | 50.69 | 50.97 | 50.32 | 50.48 | 3,590,428 | -0.38(-0.75%) |
Jul 13, 2023 | 50.54 | 50.98 | 50.43 | 50.87 | 4,089,291 | +0.34(+0.66%) |
Jul 12, 2023 | 50.16 | 50.81 | 49.92 | 50.53 | 2,774,192 | +0.67(+1.35%) |
Jul 11, 2023 | 49.52 | 49.89 | 48.79 | 49.86 | 3,364,933 | +0.39(+0.79%) |
Jul 10, 2023 | 49.94 | 50.00 | 49.18 | 49.47 | 3,520,006 | -0.63(-1.26%) |
Jul 07, 2023 | 49.76 | 50.64 | 49.67 | 50.10 | 3,351,901 | -0.11(-0.21%) |
Jul 06, 2023 | 50.37 | 50.63 | 49.72 | 50.20 | 3,555,868 | -0.71(-1.39%) |
Jul 05, 2023 | 50.12 | 51.35 | 49.92 | 50.91 | 4,666,952 | +0.46(+0.91%) |
Jul 03, 2023 | 49.45 | 50.46 | 49.31 | 50.45 | 1,776,635 | +0.79(+1.58%) |
Jun 30, 2023 | 49.08 | 50.06 | 48.98 | 49.67 | 6,315,245 | -0.03(-0.06%) |
Jun 29, 2023 | 49.11 | 49.94 | 48.87 | 49.70 | 2,791,602 | +0.15(+0.31%) |
Jun 28, 2023 | 50.39 | 50.47 | 49.34 | 49.54 | 4,135,774 | -0.82(-1.62%) |
Jun 27, 2023 | 50.67 | 50.83 | 50.26 | 50.36 | 3,833,115 | -0.27(-0.53%) |
Jun 26, 2023 | 49.78 | 50.64 | 49.49 | 50.63 | 3,745,813 | +0.93(+1.87%) |
Jun 23, 2023 | 51.07 | 51.07 | 49.54 | 49.70 | 6,574,333 | -1.13(-2.23%) |
Jun 22, 2023 | 51.34 | 51.41 | 50.65 | 50.83 | 3,784,071 | -0.28(-0.54%) |
Jun 21, 2023 | 50.83 | 51.27 | 50.05 | 51.10 | 3,466,620 | +0.11(+0.23%) |
Jun 20, 2023 | 51.14 | 51.68 | 50.63 | 50.99 | 5,164,405 | -0.15(-0.30%) |
Jun 16, 2023 | 51.00 | 51.83 | 50.88 | 51.14 | 10,290,165 | +0.44(+0.87%) |
Jun 15, 2023 | 50.71 | 50.89 | 50.29 | 50.70 | 3,996,558 | -2.84(-5.31%) |
May 08, 2023 | 53.57 | 54.27 | 53.20 | 53.54 | 3,972,572 | +0.01(+0.02%) |
May 05, 2023 | 53.48 | 54.21 | 52.47 | 53.53 | 4,368,320 | -0.08(-0.14%) |
May 04, 2023 | 53.15 | 53.85 | 52.61 | 53.61 | 3,876,277 | +0.77(+1.45%) |
May 03, 2023 | 53.02 | 53.78 | 52.72 | 52.84 | 3,674,302 | +0.22(+0.41%) |
May 02, 2023 | 54.11 | 54.23 | 52.25 | 52.62 | 4,262,941 | -1.51(-2.78%) |